PSP Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	784.95	808.95	784.95	808.00	808.00	3.40%	45,485
Nov 9, 2026	789.65	797.65	777.25	781.45	781.45	-2.01%	16,899
Nov 8, 2026	809.90	810.00	779.45	797.45	797.45	0.62%	6,396
Nov 6, 2026	789.90	796.80	766.40	792.50	792.50	-0.79%	44,462
Nov 5, 2026	760.50	819.00	760.50	798.85	798.85	5.62%	184,335
Nov 4, 2026	720.90	766.60	711.10	756.35	756.35	4.69%	81,216
Nov 3, 2026	748.00	785.00	712.20	722.45	722.45	-2.62%	181,687
Nov 2, 2026	710.00	774.00	710.00	741.90	741.90	7.28%	740,568
Oct 30, 2026	731.55	731.55	685.10	691.55	691.55	-6.20%	100,617
Oct 29, 2026	714.00	742.00	707.50	737.25	737.25	3.50%	73,176
Oct 28, 2026	722.55	728.55	710.00	712.35	712.35	-1.44%	46,748
Oct 27, 2026	724.80	742.90	711.30	722.75	722.75	0.15%	37,785
Oct 26, 2026	737.00	744.95	712.55	721.70	721.70	-1.43%	40,131
Oct 23, 2026	759.00	759.05	721.15	732.15	732.15	-3.08%	46,170
Oct 22, 2026	751.25	780.00	739.15	755.45	755.45	0.56%	95,844
Oct 21, 2026	781.40	781.40	744.30	751.25	751.25	-4.45%	67,774
Oct 19, 2026	783.40	810.35	760.00	786.20	786.20	1.01%	125,427
Oct 16, 2026	785.90	786.45	761.25	778.35	778.35	-0.53%	32,175
Oct 15, 2026	785.50	799.50	778.00	782.50	782.50	-0.93%	35,997
Oct 14, 2026	755.65	795.00	755.65	789.85	789.85	3.38%	51,291
Oct 13, 2026	763.85	767.90	748.50	764.05	764.05	0.76%	25,161
Oct 12, 2026	749.80	765.00	747.45	758.30	758.30	1.45%	34,685
Oct 9, 2026	753.40	764.50	739.40	747.45	747.45	-	93,455
Oct 8, 2026	774.10	774.10	743.00	747.45	747.45	-2.37%	53,985
Oct 7, 2026	762.50	785.00	760.00	765.60	765.60	0.51%	36,096
Oct 6, 2026	764.50	770.80	754.65	761.75	761.75	-0.37%	28,286
Oct 5, 2026	759.65	782.00	754.80	764.55	764.55	2.34%	58,824
Oct 1, 2026	767.00	770.40	731.05	747.10	747.10	-2.59%	75,324
Sep 30, 2026	787.00	803.90	763.95	767.00	767.00	-2.00%	62,418
Sep 29, 2026	778.00	793.50	772.10	782.65	782.65	0.46%	68,855
Sep 28, 2026	806.65	806.65	775.00	779.10	779.10	-3.42%	74,336
Sep 25, 2026	802.60	815.90	794.55	806.65	806.65	0.50%	46,119
Sep 24, 2026	829.90	829.90	800.00	802.60	802.60	-3.60%	85,398
Sep 23, 2026	834.00	848.25	827.10	832.55	832.55	0.46%	139,703
Sep 22, 2026	828.95	855.60	821.25	828.70	828.70	1.04%	54,861
Sep 21, 2026	806.90	839.60	805.55	820.15	820.15	1.24%	54,262
Sep 18, 2026	819.20	820.00	799.00	810.10	810.10	-0.26%	59,163
Sep 17, 2026	804.40	849.20	804.40	812.20	812.20	-0.19%	49,623
Sep 16, 2026	825.40	829.00	796.75	813.75	813.75	-0.92%	37,931
Sep 15, 2026	850.00	854.85	813.00	821.30	821.30	-2.97%	58,315
Sep 11, 2026	865.00	865.00	840.20	846.40	846.40	-2.16%	52,797
Sep 10, 2026	874.10	882.70	864.00	865.05	865.05	-1.69%	17,189
Sep 9, 2026	865.40	896.00	865.40	879.95	879.95	0.52%	48,818
Sep 8, 2026	870.00	886.45	858.85	875.40	875.40	0.73%	37,405
Sep 7, 2026	883.20	883.75	865.00	869.05	869.05	-0.74%	30,351
Sep 4, 2026	868.00	887.90	862.00	875.50	875.50	1.57%	51,382
Sep 3, 2026	865.00	877.75	856.00	861.95	861.95	0.46%	27,031
Sep 2, 2026	867.00	887.90	848.70	858.00	858.00	-1.89%	79,009
Sep 1, 2026	879.70	895.00	866.10	874.50	874.50	-0.25%	40,894
Aug 31, 2026	889.00	898.80	873.60	876.70	876.70	-1.38%	31,465